Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

180.95 +0.86 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 1.319 1.344 1.280 1.291 664,888,960 -0.03(-2.63%)
Jul 28, 2005 1.328 1.332 1.311 1.326 300,568,896 -0.01(-0.43%)
Jul 27, 2005 1.327 1.334 1.292 1.332 334,800,384 +0.01(+0.83%)
Jul 26, 2005 1.333 1.336 1.313 1.321 317,722,048 -0.01(-0.41%)
Jul 25, 2005 1.332 1.341 1.324 1.327 348,255,296 -0.01(-0.43%)
Jul 22, 2005 1.315 1.332 1.314 1.332 356,010,016 +0.02(+1.64%)
Jul 21, 2005 1.323 1.333 1.299 1.311 478,576,160 -0.01(-0.78%)
Jul 20, 2005 1.298 1.326 1.291 1.321 537,609,664 +0.01(+1.02%)
Jul 19, 2005 1.257 1.309 1.244 1.308 793,069,376 +0.05(+4.10%)
Jul 18, 2005 1.254 1.275 1.253 1.256 692,956,864 -0.00(-0.14%)
Jul 15, 2005 1.241 1.259 1.225 1.258 811,707,712 +0.02(+1.96%)
Jul 14, 2005 1.235 1.272 1.218 1.234 2,472,659,712 +0.07(+6.26%)
Jul 13, 2005 1.159 1.166 1.148 1.161 923,012,288 +0.00(+0.29%)
Jul 12, 2005 1.158 1.163 1.148 1.158 458,089,440 +0.00(+0.37%)
Jul 11, 2005 1.162 1.170 1.144 1.154 467,080,576 -0.00(-0.39%)
Jul 08, 2005 1.147 1.159 1.135 1.158 343,106,720 +0.02(+1.65%)
Jul 07, 2005 1.115 1.143 1.114 1.139 453,267,776 +0.01(+0.64%)
Jul 06, 2005 1.142 1.155 1.126 1.132 470,931,424 -0.02(-1.55%)
Jul 05, 2005 1.108 1.155 1.105 1.150 537,642,240 +0.04(+4.05%)
Jul 01, 2005 1.115 1.119 1.099 1.105 295,856,800 -0.01(-0.84%)
Jun 30, 2005 1.109 1.125 1.099 1.115 492,951,264 +0.01(+1.21%)
Jun 29, 2005 1.127 1.129 1.094 1.101 536,416,352 -0.03(-2.52%)
Jun 28, 2005 1.135 1.138 1.125 1.130 414,723,200 +0.01(+0.57%)
Jun 27, 2005 1.115 1.154 1.111 1.123 709,607,744 -0.02(-1.75%)
Jun 24, 2005 1.184 1.184 1.141 1.143 540,582,272 -0.03(-2.91%)
Jun 23, 2005 1.176 1.204 1.170 1.178 795,804,608 +0.01(+0.88%)
Jun 22, 2005 1.158 1.169 1.155 1.167 506,748,768 +0.02(+1.82%)
Jun 21, 2005 1.142 1.156 1.132 1.146 437,763,328 +0.01(+0.66%)
Jun 20, 2005 1.146 1.153 1.134 1.139 383,707,200 -0.02(-1.83%)
Jun 17, 2005 1.165 1.167 1.145 1.160 709,358,528 +0.01(+0.87%)
Jun 16, 2005 1.126 1.153 1.115 1.150 653,760,640 +0.03(+2.29%)
Jun 15, 2005 1.116 1.129 1.099 1.124 668,414,272 +0.03(+3.14%)
Jun 14, 2005 1.088 1.095 1.082 1.090 412,889,888 +0.00(+0.28%)
Jun 13, 2005 1.087 1.109 1.085 1.087 514,270,880 +0.00(+0.25%)
Jun 10, 2005 1.132 1.132 1.075 1.084 801,130,560 -0.06(-4.89%)
Jun 09, 2005 1.120 1.149 1.115 1.140 460,716,800 +0.02(+1.98%)
Jun 08, 2005 1.109 1.128 1.107 1.118 487,490,624 +0.01(+1.04%)
Jun 07, 2005 1.138 1.142 1.104 1.106 881,152,768 -0.04(-3.64%)
Jun 06, 2005 1.161 1.170 1.137 1.148 958,101,248 -0.01(-0.84%)
Jun 03, 2005 1.155 1.168 1.144 1.158 1,129,378,688 -0.05(-4.50%)
Jun 02, 2005 1.213 1.221 1.199 1.212 441,532,800 -0.01(-0.64%)
Jun 01, 2005 1.208 1.234 1.207 1.220 536,774,560 +0.02(+1.36%)
May 31, 2005 1.231 1.234 1.198 1.204 477,871,840 -0.02(-1.97%)
May 27, 2005 1.231 1.235 1.211 1.228 372,841,760 -0.01(-0.44%)
May 26, 2005 1.209 1.240 1.175 1.234 620,242,880 +0.03(+2.41%)
May 25, 2005 1.196 1.210 1.191 1.204 489,954,496 +0.00(+0.20%)
May 24, 2005 1.194 1.211 1.182 1.202 701,210,432 -0.00(-0.15%)
May 23, 2005 1.146 1.208 1.146 1.204 1,231,759,872 +0.07(+5.88%)
May 20, 2005 1.128 1.140 1.126 1.137 534,406,368 +0.00(+0.00%)
May 19, 2005 1.083 1.141 1.083 1.137 937,510,080 +0.05(+4.77%)
May 18, 2005 1.075 1.137 1.059 1.085 751,259,136 +0.01(+1.36%)
May 17, 2005 1.064 1.074 1.046 1.071 696,176,704 -0.01(-0.53%)
May 16, 2005 1.046 1.081 1.046 1.076 563,241,856 +0.02(+2.24%)
May 13, 2005 1.036 1.067 1.032 1.053 831,952,704 +0.02(+1.87%)
May 12, 2005 1.072 1.078 1.029 1.033 1,145,510,144 -0.04(-4.16%)
May 11, 2005 1.066 1.080 1.003 1.078 2,419,700,224 -0.02(-2.22%)
May 10, 2005 1.113 1.128 1.100 1.103 529,425,184 -0.02(-1.49%)
May 09, 2005 1.129 1.134 1.113 1.119 419,594,496 -0.01(-0.72%)
May 06, 2005 1.117 1.130 1.114 1.128 385,214,912 +0.02(+1.53%)
May 05, 2005 1.128 1.128 1.104 1.111 457,520,096 -0.01(-1.27%)
May 04, 2005 1.093 1.126 1.093 1.125 541,640,704 +0.03(+2.60%)
May 03, 2005 1.102 1.112 1.091 1.096 586,335,424 -0.01(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.